604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190100,337285640,3395,3395,3395,3395,6671
|
|
20230801,190000,337285640,3395,3395,3395,3395,0
|
|
20230801,185900,337285640,3395,3395,3395,3395,0
|
|
20230801,185800,337285640,3395,3395,3395,3395,0
|
|
20230801,185700,337285640,3395,3395,3395,3395,0
|
|
20230801,185600,337285640,3395,3395,3395,3395,0
|
|
20230801,185500,337285640,3395,3395,3395,3395,0
|
|
20230801,185400,337285640,3395,3395,3395,3395,0
|
|
20230801,185300,337285640,3395,3395,3395,3395,0
|
|
20230801,185200,337285640,3395,3395,3395,3395,0
|
|
20230801,185100,337285640,3395,3395,3395,3395,0
|
|
20230801,185000,337285640,3395,3395,3395,3395,0
|
|
20230801,184900,337285640,3395,3395,3395,3395,0
|
|
20230801,184800,337285640,3395,3395,3395,3395,0
|
|
20230801,184700,337285640,3395,3395,3395,3395,0
|
|
20230801,184600,337285640,3395,3395,3395,3395,0
|
|
20230801,184500,337285640,3395,3395,3395,3395,0
|
|
20230801,184400,337285640,3395,3395,3395,3395,0
|
|
20230801,184300,337285640,3395,3395,3395,3395,0
|
|
20230801,184200,337285640,3395,3395,3395,3395,0
|
|
20230801,184100,337285640,3395,3395,3395,3395,0
|
|
20230801,184000,337285640,3395,3395,3395,3395,0
|
|
20230801,183900,337285640,3395,3395,3395,3395,0
|
|
20230801,183800,337285640,3395,3395,3395,3395,0
|
|
20230801,183700,337285640,3395,3395,3395,3395,0
|
|
20230801,183600,337285640,3395,3395,3395,3395,0
|
|
20230801,183500,337285640,3395,3395,3395,3395,0
|
|
20230801,183400,337285640,3395,3395,3395,3395,0
|
|
20230801,183300,337285640,3395,3395,3395,3395,0
|
|
20230801,183200,337285640,3395,3395,3395,3395,0
|
|
20230801,183100,337285640,3395,3395,3395,3395,6671
|
|
20230801,183000,337285640,3395,3395,3395,3395,0
|
|
20230801,182900,337285640,3395,3395,3395,3395,0
|
|
20230801,182800,337285640,3395,3395,3395,3395,0
|
|
20230801,182700,337285640,3395,3395,3395,3395,0
|
|
20230801,182600,337285640,3395,3395,3395,3395,0
|
|
20230801,182500,337285640,3395,3395,3395,3395,0
|
|
20230801,182400,337285640,3395,3395,3395,3395,0
|
|
20230801,182300,337285640,3395,3395,3395,3395,0
|
|
20230801,182200,337285640,3395,3395,3395,3395,0
|
|
20230801,182100,337285640,3395,3395,3395,3395,0
|
|
20230801,182000,337285640,3395,3395,3395,3395,0
|
|
20230801,181900,337285640,3395,3395,3395,3395,0
|
|
20230801,181800,337285640,3395,3395,3395,3395,0
|
|
20230801,181700,337285640,3395,3395,3395,3395,0
|
|
20230801,181600,337285640,3395,3395,3395,3395,0
|
|
20230801,181500,337285640,3395,3395,3395,3395,0
|
|
20230801,181400,337285640,3395,3395,3395,3395,0
|
|
20230801,181300,337285640,3395,3395,3395,3395,0
|
|
20230801,181200,337285640,3395,3395,3395,3395,0
|
|
20230801,181100,337285640,3395,3395,3395,3395,0
|
|
20230801,181000,337285640,3395,3395,3395,3395,0
|
|
20230801,180900,337285640,3395,3395,3395,3395,0
|
|
20230801,180800,337285640,3395,3395,3395,3395,0
|
|
20230801,180700,337285640,3395,3395,3395,3395,0
|
|
20230801,180600,337285640,3395,3395,3395,3395,0
|
|
20230801,180500,337285640,3395,3395,3395,3395,0
|
|
20230801,180400,337285640,3395,3395,3395,3395,0
|
|
20230801,180300,337285640,3395,3395,3395,3395,0
|
|
20230801,180200,337285640,3395,3395,3395,3395,0
|
|
20230801,180100,337285640,3395,3395,3395,3395,6671
|
|
20230801,180000,337285640,3395,3395,3395,3395,0
|
|
20230801,175900,337285640,3395,3395,3395,3395,0
|
|
20230801,175800,337285640,3395,3395,3395,3395,0
|
|
20230801,175700,337285640,3395,3395,3395,3395,0
|
|
20230801,175600,337285640,3395,3395,3395,3395,0
|
|
20230801,175500,337285640,3395,3395,3395,3395,0
|
|
20230801,175400,337285640,3395,3395,3395,3395,0
|
|
20230801,175300,337285640,3395,3395,3395,3395,0
|
|
20230801,175200,337285640,3395,3395,3395,3395,0
|
|
20230801,175100,337285640,3395,3395,3395,3395,0
|
|
20230801,175000,337285640,3395,3395,3395,3395,0
|
|
20230801,174900,337285640,3395,3395,3395,3395,0
|
|
20230801,174800,337285640,3395,3395,3395,3395,0
|
|
20230801,174700,337285640,3395,3395,3395,3395,0
|
|
20230801,174600,337285640,3395,3395,3395,3395,0
|
|
20230801,174500,337285640,3395,3395,3395,3395,0
|
|
20230801,174400,337285640,3395,3395,3395,3395,0
|
|
20230801,174300,337285640,3395,3395,3395,3395,0
|
|
20230801,174200,337285640,3395,3395,3395,3395,0
|
|
20230801,174100,337285640,3395,3395,3395,3395,0
|
|
20230801,174000,337285640,3395,3395,3395,3395,0
|
|
20230801,173900,337285640,3395,3395,3395,3395,0
|
|
20230801,173800,337285640,3395,3395,3395,3395,0
|
|
20230801,173700,337285640,3395,3395,3395,3395,0
|
|
20230801,173600,337285640,3395,3395,3395,3395,0
|
|
20230801,173500,337285640,3395,3395,3395,3395,0
|
|
20230801,173400,337285640,3395,3395,3395,3395,0
|
|
20230801,173300,337285640,3395,3395,3395,3395,0
|
|
20230801,173200,337285640,3395,3395,3395,3395,0
|
|
20230801,173100,337285640,3395,3395,3395,3395,6671
|
|
20230801,173000,337285640,3395,3395,3395,3395,0
|
|
20230801,172900,337285640,3395,3395,3395,3395,0
|
|
20230801,172800,337285640,3395,3395,3395,3395,0
|
|
20230801,172700,337285640,3395,3395,3395,3395,0
|
|
20230801,172600,337285640,3395,3395,3395,3395,0
|
|
20230801,172500,337285640,3395,3395,3395,3395,0
|
|
20230801,172400,337285640,3395,3395,3395,3395,0
|
|
20230801,172300,337285640,3395,3395,3395,3395,0
|
|
20230801,172200,337285640,3395,3395,3395,3395,0
|
|
20230801,172100,337285640,3395,3395,3395,3395,0
|
|
20230801,172000,337285640,3395,3395,3395,3395,0
|
|
20230801,171900,337285640,3395,3395,3395,3395,0
|
|
20230801,171800,337285640,3395,3395,3395,3395,0
|
|
20230801,171700,337285640,3395,3395,3395,3395,0
|
|
20230801,171600,337285640,3395,3395,3395,3395,0
|
|
20230801,171500,337285640,3395,3395,3395,3395,0
|
|
20230801,171400,337285640,3395,3395,3395,3395,0
|
|
20230801,171300,337285640,3395,3395,3395,3395,0
|
|
20230801,171200,337285640,3395,3395,3395,3395,0
|
|
20230801,171100,337285640,3395,3395,3395,3395,0
|
|
20230801,171000,337285640,3395,3395,3395,3395,0
|
|
20230801,170900,337285640,3395,3395,3395,3395,0
|
|
20230801,170800,337285640,3395,3395,3395,3395,0
|
|
20230801,170700,337285640,3395,3395,3395,3395,0
|
|
20230801,170600,337285640,3395,3395,3395,3395,0
|
|
20230801,170500,337285640,3395,3395,3395,3395,0
|
|
20230801,170400,337285640,3395,3395,3395,3395,0
|
|
20230801,170300,337285640,3395,3395,3395,3395,0
|
|
20230801,170200,337285640,3395,3395,3395,3395,0
|
|
20230801,170100,337285640,3395,3395,3395,3395,6671
|
|
20230801,170000,337285640,3395,3395,3395,3395,0
|
|
20230801,165900,337285640,3395,3395,3395,3395,0
|
|
20230801,165800,337285640,3395,3395,3395,3395,0
|
|
20230801,165700,337285640,3395,3395,3395,3395,0
|
|
20230801,165600,337285640,3395,3395,3395,3395,0
|
|
20230801,165500,337285640,3395,3395,3395,3395,0
|
|
20230801,165400,337285640,3395,3395,3395,3395,0
|
|
20230801,165300,337285640,3395,3395,3395,3395,0
|
|
20230801,165200,337285640,3395,3395,3395,3395,0
|
|
20230801,165100,337285640,3395,3395,3395,3395,0
|
|
20230801,165000,337285640,3395,3395,3395,3395,0
|
|
20230801,164900,337285640,3395,3395,3395,3395,0
|
|
20230801,164800,337285640,3395,3395,3395,3395,0
|
|
20230801,164700,337285640,3395,3395,3395,3395,0
|
|
20230801,164600,337285640,3395,3395,3395,3395,0
|
|
20230801,164500,337285640,3395,3395,3395,3395,0
|
|
20230801,164400,337285640,3395,3395,3395,3395,0
|
|
20230801,164300,337285640,3395,3395,3395,3395,0
|
|
20230801,164200,337285640,3395,3395,3395,3395,0
|
|
20230801,164100,337285640,3395,3395,3395,3395,0
|
|
20230801,164000,337285640,3395,3395,3395,3395,0
|
|
20230801,163900,337285640,3395,3395,3395,3395,0
|
|
20230801,163800,337285640,3395,3395,3395,3395,0
|
|
20230801,163700,337285640,3395,3395,3395,3395,0
|
|
20230801,163600,337285640,3395,3395,3395,3395,0
|
|
20230801,163500,337285640,3395,3395,3395,3395,0
|
|
20230801,163400,337285640,3395,3395,3395,3395,0
|
|
20230801,163300,337285640,3395,3395,3395,3395,0
|
|
20230801,163200,337285640,3395,3395,3395,3395,0
|
|
20230801,163100,337285640,3395,3395,3395,3395,6671
|
|
20230801,163000,337285640,3395,3395,3395,3395,0
|
|
20230801,162900,337285640,3395,3395,3395,3395,0
|
|
20230801,162800,337285640,3395,3395,3395,3395,0
|
|
20230801,162700,337285640,3395,3395,3395,3395,0
|
|
20230801,162600,337285640,3395,3395,3395,3395,0
|
|
20230801,162500,337285640,3395,3395,3395,3395,0
|
|
20230801,162400,337285640,3395,3395,3395,3395,0
|
|
20230801,162300,337285640,3395,3395,3395,3395,0
|
|
20230801,162200,337285640,3395,3395,3395,3395,0
|
|
20230801,162100,337285640,3395,3395,3395,3395,0
|
|
20230801,162000,337285640,3395,3395,3395,3395,0
|
|
20230801,161900,337285640,3395,3395,3395,3395,0
|
|
20230801,161800,337285640,3395,3395,3395,3395,0
|
|
20230801,161700,337285640,3395,3395,3395,3395,0
|
|
20230801,161600,337285640,3395,3395,3395,3395,0
|
|
20230801,161500,337285640,3395,3395,3395,3395,0
|
|
20230801,161400,337285640,3395,3395,3395,3395,0
|
|
20230801,161300,337285640,3395,3395,3395,3395,0
|
|
20230801,161200,337285640,3395,3395,3395,3395,0
|
|
20230801,161100,337285640,3395,3395,3395,3395,0
|
|
20230801,161000,337285640,3395,3395,3395,3395,0
|
|
20230801,160900,337285640,3395,3395,3395,3395,0
|
|
20230801,160800,337285640,3395,3395,3395,3395,0
|
|
20230801,160700,337285640,3395,3395,3395,3395,0
|
|
20230801,160600,337285640,3395,3395,3395,3395,0
|
|
20230801,160500,337285640,3395,3395,3395,3395,0
|
|
20230801,160400,337285640,3395,3395,3395,3395,0
|
|
20230801,160300,337285640,3395,3395,3395,3395,0
|
|
20230801,160200,337285640,3395,3395,3395,3395,0
|
|
20230801,160100,337285640,3395,3395,3395,3395,6671
|
|
20230801,160000,337285640,3395,3395,3395,3395,0
|
|
20230801,155900,337285640,3395,3395,3395,3395,0
|
|
20230801,155800,337285640,3395,3395,3395,3395,0
|
|
20230801,155700,337285640,3395,3395,3395,3395,0
|
|
20230801,155600,337285640,3395,3395,3395,3395,0
|
|
20230801,155500,337285640,3395,3395,3395,3395,0
|
|
20230801,155400,337285640,3395,3395,3395,3395,0
|
|
20230801,155300,337285640,3395,3395,3395,3395,0
|
|
20230801,155200,337285640,3395,3395,3395,3395,0
|
|
20230801,155100,337285640,3395,3395,3395,3395,0
|
|
20230801,155000,337285640,3395,3395,3395,3395,0
|
|
20230801,154900,337285640,3395,3395,3395,3395,0
|
|
20230801,154800,337285640,3395,3395,3395,3395,0
|
|
20230801,154700,337285640,3395,3395,3395,3395,0
|
|
20230801,154600,337285640,3395,3395,3395,3395,0
|
|
20230801,154500,337285640,3395,3395,3395,3395,0
|
|
20230801,154400,337285640,3395,3395,3395,3395,0
|
|
20230801,154300,337285640,3395,3395,3395,3395,0
|
|
20230801,154200,337285640,3395,3395,3395,3395,0
|
|
20230801,154100,337285640,3395,3395,3395,3395,0
|
|
20230801,154000,337285640,3395,3395,3395,3395,0
|
|
20230801,153900,337285640,3395,3395,3395,3395,0
|
|
20230801,153800,337285640,3395,3395,3395,3395,0
|
|
20230801,153700,337285640,3395,3395,3395,3395,0
|
|
20230801,153600,337285640,3395,3395,3395,3395,0
|
|
20230801,153500,337285640,3395,3395,3395,3395,0
|
|
20230801,153400,337285640,3395,3395,3395,3395,0
|
|
20230801,153300,337285640,3395,3395,3395,3395,0
|
|
20230801,153200,337285640,3395,3395,3395,3395,0
|
|
20230801,153100,337285640,3395,3395,3395,3395,6671
|
|
20230801,153000,337285640,3395,3395,3395,3395,6671
|
|
20230801,152900,314637595,3385,3385,3385,3385,0
|
|
20230801,152800,314637595,3385,3385,3385,3385,0
|
|
20230801,152700,314637595,3385,3385,3385,3385,0
|
|
20230801,152600,314637595,3385,3385,3385,3385,0
|
|
20230801,152500,314637595,3385,3385,3385,3385,0
|
|
20230801,152400,314637595,3385,3385,3385,3385,0
|
|
20230801,152300,314637595,3385,3385,3385,3385,0
|
|
20230801,152200,314637595,3385,3385,3385,3385,0
|
|
20230801,152100,314637595,3385,3385,3385,3385,0
|
|
20230801,152000,314637595,3385,3385,3385,3385,0
|
|
20230801,151900,314637595,3385,3385,3385,3385,2
|
|
20230801,151800,314630825,3370,3380,3380,3370,166
|
|
20230801,151700,314070840,3385,3375,3385,3375,230
|
|
20230801,151600,313294290,3375,3385,3385,3375,69
|
|
20230801,151500,313061315,3375,3375,3375,3375,118
|
|
20230801,151400,312663065,3385,3385,3385,3385,0
|
|
20230801,151300,312663065,3385,3385,3385,3385,0
|
|
20230801,151200,312663065,3385,3380,3385,3380,4
|
|
20230801,151100,312649535,3375,3375,3375,3375,0
|
|
20230801,151000,312649535,3375,3385,3385,3375,1021
|
|
20230801,150900,309203650,3375,3385,3385,3375,158
|
|
20230801,150800,308670200,3390,3390,3390,3390,5
|
|
20230801,150700,308653250,3390,3390,3390,3390,0
|
|
20230801,150600,308653250,3390,3390,3390,3390,3
|
|
20230801,150500,308643080,3395,3395,3395,3395,223
|
|
20230801,150400,307885995,3395,3395,3395,3395,20
|
|
20230801,150300,307818095,3385,3385,3385,3385,0
|
|
20230801,150200,307818095,3385,3385,3385,3385,0
|
|
20230801,150100,307818095,3385,3385,3385,3385,0
|
|
20230801,150000,307818095,3385,3385,3385,3385,1
|
|
20230801,145900,307814710,3385,3385,3385,3385,131
|
|
20230801,145800,307371275,3405,3405,3405,3405,180
|
|
20230801,145700,306758375,3405,3385,3405,3385,4822
|
|
20230801,145600,290388385,3385,3375,3390,3375,5118
|
|
20230801,145500,273094645,3375,3370,3375,3370,541
|
|
20230801,145400,271269375,3370,3370,3370,3370,0
|
|
20230801,145300,271269375,3370,3370,3370,3370,0
|
|
20230801,145200,271269375,3370,3370,3370,3370,0
|
|
20230801,145100,271269375,3370,3370,3370,3370,71
|
|
20230801,145000,271030105,3370,3370,3370,3370,0
|
|
20230801,144900,271030105,3370,3370,3370,3370,0
|
|
20230801,144800,271030105,3370,3370,3370,3370,130
|
|
20230801,144700,270592005,3375,3375,3375,3375,0
|
|
20230801,144600,270592005,3375,3375,3375,3375,1
|
|
20230801,144500,270588630,3365,3365,3365,3365,0
|
|
20230801,144400,270588630,3365,3365,3365,3365,71
|
|
20230801,144300,270349715,3365,3365,3365,3365,76
|
|
20230801,144200,270093975,3375,3375,3375,3375,1
|
|
20230801,144100,270090600,3370,3370,3370,3370,143
|
|
20230801,144000,269608690,3370,3370,3370,3370,0
|
|
20230801,143900,269608690,3370,3370,3370,3370,9
|
|
20230801,143800,269578360,3370,3370,3370,3370,59
|
|
20230801,143700,269379530,3370,3370,3370,3370,72
|
|
20230801,143600,269136890,3375,3375,3375,3375,1
|
|
20230801,143500,269133515,3370,3370,3370,3370,50
|
|
20230801,143400,268965015,3370,3370,3370,3370,0
|
|
20230801,143300,268965015,3370,3370,3370,3370,72
|
|
20230801,143200,268722375,3370,3370,3370,3370,0
|
|
20230801,143100,268722375,3370,3370,3370,3370,10
|
|
20230801,143000,268688675,3370,3370,3370,3370,72
|
|
20230801,142900,268446035,3375,3375,3375,3375,0
|
|
20230801,142800,268446035,3375,3375,3375,3375,0
|
|
20230801,142700,268446035,3375,3375,3375,3375,0
|
|
20230801,142600,268446035,3375,3375,3375,3375,0
|
|
20230801,142500,268446035,3375,3375,3375,3375,0
|
|
20230801,142400,268446035,3375,3375,3375,3375,500
|
|
20230801,142300,266758535,3375,3370,3375,3370,571
|
|
20230801,142200,264831765,3370,3375,3375,3370,559
|
|
20230801,142100,262945435,3375,3375,3375,3375,0
|
|
20230801,142000,262945435,3375,3375,3375,3375,20
|
|
20230801,141900,262877935,3375,3375,3375,3375,0
|
|
20230801,141800,262877935,3375,3375,3375,3375,0
|
|
20230801,141700,262877935,3375,3370,3375,3370,1001
|
|
20230801,141600,259504560,3370,3370,3370,3370,143
|
|
20230801,141500,259022650,3370,3370,3370,3370,502
|
|
20230801,141400,257330910,3370,3370,3370,3370,0
|
|
20230801,141300,257330910,3370,3370,3370,3370,5
|
|
20230801,141200,257314060,3370,3365,3370,3365,72
|
|
20230801,141100,257071775,3370,3370,3370,3370,393
|
|
20230801,141000,255747365,3370,3370,3370,3370,668
|
|
20230801,140900,253496205,3370,3370,3370,3370,0
|
|
20230801,140800,253496205,3370,3370,3370,3370,202
|
|
20230801,140700,252815465,3370,3370,3370,3370,0
|
|
20230801,140600,252815465,3370,3370,3370,3370,100
|
|
20230801,140500,252478465,3370,3375,3375,3370,69
|
|
20230801,140400,252245880,3375,3375,3375,3375,1
|
|
20230801,140300,252242505,3375,3375,3375,3375,0
|
|
20230801,140200,252242505,3375,3375,3375,3375,0
|
|
20230801,140100,252242505,3375,3375,3375,3375,0
|
|
20230801,140000,252242505,3375,3375,3375,3375,0
|
|
20230801,135900,252242505,3375,3375,3375,3375,0
|
|
20230801,135800,252242505,3375,3375,3375,3375,0
|
|
20230801,135700,252242505,3375,3375,3375,3375,0
|
|
20230801,135600,252242505,3375,3375,3375,3375,0
|
|
20230801,135500,252242505,3375,3375,3375,3375,0
|
|
20230801,135400,252242505,3375,3375,3375,3375,1
|
|
20230801,135300,252239130,3375,3375,3375,3375,39
|
|
20230801,135200,252107505,3375,3375,3375,3375,80
|
|
20230801,135100,251837505,3375,3375,3375,3375,1
|
|
20230801,135000,251834130,3370,3370,3370,3370,131
|
|
20230801,134900,251392660,3370,3370,3370,3370,300
|
|
20230801,134800,250381660,3375,3375,3375,3375,0
|
|
20230801,134700,250381660,3375,3370,3375,3370,73
|
|
20230801,134600,250135645,3375,3375,3375,3375,12
|
|
20230801,134500,250095145,3375,3375,3375,3375,0
|
|
20230801,134400,250095145,3375,3375,3375,3375,0
|
|
20230801,134300,250095145,3375,3375,3375,3375,143
|
|
20230801,134200,249612520,3370,3370,3370,3370,0
|
|
20230801,134100,249612520,3370,3370,3370,3370,8
|
|
20230801,134000,249585560,3370,3370,3370,3370,71
|
|
20230801,133900,249346290,3370,3370,3370,3370,0
|
|
20230801,133800,249346290,3370,3370,3370,3370,1
|
|
20230801,133700,249342920,3370,3370,3370,3370,0
|
|
20230801,133600,249342920,3370,3380,3380,3370,73
|
|
20230801,133500,249096890,3370,3375,3375,3370,59
|
|
20230801,133400,248898055,3380,3380,3380,3380,0
|
|
20230801,133300,248898055,3380,3380,3380,3380,0
|
|
20230801,133200,248898055,3380,3380,3380,3380,1
|
|
20230801,133100,248894675,3375,3375,3375,3375,1666
|
|
20230801,133000,243271925,3375,3375,3375,3375,986
|
|
20230801,132900,239944175,3375,3375,3375,3375,243
|
|
20230801,132800,239124050,3380,3380,3380,3380,0
|
|
20230801,132700,239124050,3380,3380,3380,3380,1
|
|
20230801,132600,239120670,3380,3380,3380,3380,0
|
|
20230801,132500,239120670,3380,3375,3380,3375,202
|
|
20230801,132400,238438820,3375,3375,3375,3375,0
|
|
20230801,132300,238438820,3375,3375,3375,3375,37
|
|
20230801,132200,238313945,3370,3370,3370,3370,143
|
|
20230801,132100,237832035,3370,3370,3370,3370,0
|
|
20230801,132000,237832035,3370,3370,3370,3370,0
|
|
20230801,131900,237832035,3370,3370,3370,3370,0
|
|
20230801,131800,237832035,3370,3370,3370,3370,72
|
|
20230801,131700,237589395,3380,3380,3380,3380,0
|
|
20230801,131600,237589395,3380,3380,3380,3380,0
|
|
20230801,131500,237589395,3380,3375,3380,3375,1379
|
|
20230801,131400,232935260,3375,3375,3375,3375,59
|
|
20230801,131300,232736135,3380,3380,3380,3380,0
|
|
20230801,131200,232736135,3380,3380,3380,3380,60
|
|
20230801,131100,232533335,3380,3380,3380,3380,1
|
|
20230801,131000,232529955,3380,3380,3380,3380,0
|
|
20230801,130900,232529955,3380,3380,3380,3380,155
|
|
20230801,130800,232006055,3375,3375,3375,3375,1
|
|
20230801,130700,232002680,3380,3380,3380,3380,80
|
|
20230801,130600,231732280,3380,3380,3380,3380,160
|
|
20230801,130500,231191480,3380,3380,3380,3380,9
|
|
20230801,130400,231161060,3375,3375,3375,3375,73
|
|
20230801,130300,230914685,3380,3380,3380,3380,0
|
|
20230801,130200,230914685,3380,3380,3380,3380,1
|
|
20230801,130100,230911305,3375,3375,3375,3375,180
|
|
20230801,130000,230303805,3375,3370,3375,3370,144
|
|
20230801,125900,229818520,3370,3370,3370,3370,0
|
|
20230801,125800,229818520,3370,3370,3370,3370,1
|
|
20230801,125700,229815150,3370,3370,3370,3370,143
|
|
20230801,125600,229333240,3370,3370,3370,3370,0
|
|
20230801,125500,229333240,3370,3370,3370,3370,0
|
|
20230801,125400,229333240,3370,3370,3370,3370,0
|
|
20230801,125300,229333240,3370,3370,3370,3370,141
|
|
20230801,125200,228858070,3370,3370,3370,3370,59
|
|
20230801,125100,228659240,3375,3375,3375,3375,0
|
|
20230801,125000,228659240,3375,3375,3375,3375,0
|
|
20230801,124900,228659240,3375,3375,3375,3375,0
|
|
20230801,124800,228659240,3375,3375,3375,3375,0
|
|
20230801,124700,228659240,3375,3375,3375,3375,0
|
|
20230801,124600,228659240,3375,3375,3375,3375,1
|
|
20230801,124500,228655865,3370,3370,3370,3370,1
|
|
20230801,124400,228652495,3375,3375,3375,3375,1
|
|
20230801,124300,228649120,3370,3365,3370,3365,927
|
|
20230801,124200,225525680,3365,3370,3375,3365,215
|
|
20230801,124100,224801480,3370,3370,3370,3370,0
|
|
20230801,124000,224801480,3370,3370,3370,3370,0
|
|
20230801,123900,224801480,3370,3370,3370,3370,88
|
|
20230801,123800,224504920,3370,3370,3370,3370,0
|
|
20230801,123700,224504920,3370,3370,3370,3370,0
|
|
20230801,123600,224504920,3370,3370,3370,3370,0
|
|
20230801,123500,224504920,3370,3370,3370,3370,963
|
|
20230801,123400,221259610,3370,3370,3370,3370,59
|
|
20230801,123300,221060780,3375,3375,3375,3375,0
|
|
20230801,123200,221060780,3375,3375,3375,3375,132
|
|
20230801,123100,220615280,3375,3370,3375,3370,1099
|
|
20230801,123000,216906405,3375,3375,3375,3375,1
|
|
20230801,122900,216903030,3370,3370,3370,3370,11
|
|
20230801,122800,216865960,3375,3375,3375,3375,0
|
|
20230801,122700,216865960,3375,3375,3375,3375,0
|
|
20230801,122600,216865960,3375,3375,3375,3375,6
|
|
20230801,122500,216845710,3375,3375,3375,3375,1
|
|
20230801,122400,216842335,3370,3370,3370,3370,71
|
|
20230801,122300,216603065,3375,3375,3375,3375,500
|
|
20230801,122200,214915565,3375,3375,3375,3375,1001
|
|
20230801,122100,211537190,3370,3370,3370,3370,72
|
|
20230801,122000,211294550,3375,3375,3375,3375,1003
|
|
20230801,121900,207909425,3375,3375,3375,3375,1
|
|
20230801,121800,207906050,3370,3370,3370,3370,0
|
|
20230801,121700,207906050,3370,3370,3370,3370,71
|
|
20230801,121600,207666780,3375,3375,3375,3375,1000
|
|
20230801,121500,204291780,3375,3375,3375,3375,0
|
|
20230801,121400,204291780,3375,3375,3375,3375,1000
|
|
20230801,121300,200916780,3380,3380,3380,3380,0
|
|
20230801,121200,200916780,3380,3380,3380,3380,0
|
|
20230801,121100,200916780,3380,3380,3380,3380,4
|
|
20230801,121000,200903260,3380,3375,3380,3375,101
|
|
20230801,120900,200562235,3380,3380,3380,3380,101
|
|
20230801,120800,200220855,3380,3380,3380,3380,30
|
|
20230801,120700,200119455,3375,3375,3375,3375,77
|
|
20230801,120600,199859580,3380,3380,3380,3380,5
|
|
20230801,120500,199842680,3380,3380,3380,3380,0
|
|
20230801,120400,199842680,3380,3380,3380,3380,30
|
|
20230801,120300,199741280,3380,3380,3380,3380,143
|
|
20230801,120200,199257940,3380,3380,3380,3380,59
|
|
20230801,120100,199058520,3380,3380,3380,3380,0
|
|
20230801,120000,199058520,3380,3380,3380,3380,1
|
|
20230801,115900,199055140,3385,3385,3385,3380,170
|
|
20230801,115800,198480050,3385,3385,3385,3385,70
|
|
20230801,115700,198243100,3385,3385,3385,3385,47
|
|
20230801,115600,198084005,3385,3385,3385,3380,856
|
|
20230801,115500,195190235,3385,3385,3385,3385,49
|
|
20230801,115400,195024370,3385,3385,3385,3385,48
|
|
20230801,115300,194861890,3385,3385,3385,3385,151
|
|
20230801,115200,194350755,3385,3385,3385,3385,95
|
|
20230801,115100,194029180,3380,3385,3385,3380,59
|
|
20230801,115000,193829515,3385,3385,3385,3385,52
|
|
20230801,114900,193653495,3385,3385,3385,3385,94
|
|
20230801,114800,193335305,3385,3385,3385,3385,49
|
|
20230801,114700,193169440,3385,3385,3385,3385,50
|
|
20230801,114600,193000190,3385,3385,3385,3385,47
|
|
20230801,114500,192841095,3385,3385,3385,3385,98
|
|
20230801,114400,192509365,3385,3385,3385,3385,52
|
|
20230801,114300,192333345,3385,3385,3385,3385,45
|
|
20230801,114200,192181020,3385,3385,3385,3385,1084
|
|
20230801,114100,188511680,3385,3385,3385,3385,52
|
|
20230801,114000,188335660,3385,3385,3385,3385,2331
|
|
20230801,113900,180445225,3380,3380,3380,3380,74
|
|
20230801,113800,180195105,3380,3385,3385,3380,1132
|
|
20230801,113700,176368425,3385,3385,3385,3385,48
|
|
20230801,113600,176205945,3385,3380,3385,3380,69
|
|
20230801,113500,175972480,3385,3385,3385,3385,102
|
|
20230801,113400,175627210,3380,3385,3385,3380,118
|
|
20230801,113300,175228135,3380,3385,3385,3380,109
|
|
20230801,113200,174859465,3385,3385,3385,3385,47
|
|
20230801,113100,174700370,3385,3385,3385,3385,97
|
|
20230801,113000,174372025,3385,3385,3385,3385,1053
|
|
20230801,112900,170807620,3385,3385,3385,3380,212
|
|
20230801,112800,170090825,3385,3385,3385,3385,51
|
|
20230801,112700,169918190,3385,3385,3385,3385,101
|
|
20230801,112600,169576305,3385,3385,3385,3385,45
|
|
20230801,112500,169423980,3385,3385,3385,3385,49
|
|
20230801,112400,169258115,3385,3385,3385,3385,100
|
|
20230801,112300,168919615,3385,3385,3390,3385,145
|
|
20230801,112200,168428295,3390,3385,3390,3380,1000
|
|
20230801,112100,165043295,3385,3385,3385,3385,1135
|
|
20230801,112000,161201320,3380,3385,3385,3380,66
|
|
20230801,111900,160978010,3385,3380,3385,3380,1103
|
|
20230801,111800,157249845,3380,3380,3380,3380,45
|
|
20230801,111700,157097745,3380,3380,3380,3375,107
|
|
20230801,111600,156736135,3375,3380,3380,3375,125
|
|
20230801,111500,156313995,3380,3380,3380,3380,44
|
|
20230801,111400,156165275,3380,3380,3380,3380,129
|
|
20230801,111300,155729255,3380,3380,3380,3380,102
|
|
20230801,111200,155384495,3380,3380,3380,3380,44
|
|
20230801,111100,155235775,3380,3380,3380,3380,56
|
|
20230801,111000,155046495,3380,3380,3380,3380,96
|
|
20230801,110900,154722015,3380,3375,3380,3375,99
|
|
20230801,110800,154387645,3380,3380,3380,3380,0
|
|
20230801,110700,154387645,3380,3380,3380,3380,548
|
|
20230801,110600,152535405,3380,3385,3385,3380,2161
|
|
20230801,110500,145231000,3385,3380,3385,3380,2001
|
|
20230801,110400,138457620,3380,3375,3380,3375,57
|
|
20230801,110300,138265010,3375,3375,3375,3375,73
|
|
20230801,110200,138018635,3370,3375,3375,3370,157
|
|
20230801,110100,137489055,3380,3380,3380,3380,0
|
|
20230801,110000,137489055,3380,3375,3380,3375,1971
|
|
20230801,105900,130828075,3380,3380,3380,3380,695
|
|
20230801,105800,128478975,3380,3380,3380,3380,792
|
|
20230801,105700,125802015,3375,3375,3375,3375,10
|
|
20230801,105600,125768265,3380,3380,3380,3380,831
|
|
20230801,105500,122959485,3380,3375,3380,3375,1031
|
|
20230801,105400,119474710,3380,3375,3385,3375,235
|
|
20230801,105300,118680495,3385,3380,3385,3375,4703
|
|
20230801,105200,102770405,3375,3375,3375,3375,572
|
|
20230801,105100,100839905,3375,3375,3375,3375,1000
|
|
20230801,105000,97464905,3375,3375,3375,3375,0
|
|
20230801,104900,97464905,3375,3375,3375,3375,0
|
|
20230801,104800,97464905,3375,3375,3375,3375,30
|
|
20230801,104700,97363655,3375,3375,3375,3375,0
|
|
20230801,104600,97363655,3375,3375,3375,3375,0
|
|
20230801,104500,97363655,3375,3360,3375,3360,1500
|
|
20230801,104400,92310200,3380,3380,3380,3380,0
|
|
20230801,104300,92310200,3380,3380,3380,3380,1000
|
|
20230801,104200,88930200,3380,3380,3380,3380,4267
|
|
20230801,104100,74507740,3380,3370,3380,3365,503
|
|
20230801,104000,72811065,3370,3355,3370,3355,673
|
|
20230801,103900,70546075,3355,3355,3355,3355,0
|
|
20230801,103800,70546075,3355,3355,3355,3355,1553
|
|
20230801,103700,65335760,3360,3360,3360,3360,403
|
|
20230801,103600,63981680,3360,3360,3360,3360,197
|
|
20230801,103500,63319760,3360,3360,3360,3360,0
|
|
20230801,103400,63319760,3360,3360,3360,3360,0
|
|
20230801,103300,63319760,3360,3365,3365,3360,181
|
|
20230801,103200,62710735,3355,3355,3355,3355,1
|
|
20230801,103100,62707380,3355,3355,3355,3355,3
|
|
20230801,103000,62697315,3355,3360,3365,3355,2060
|
|
20230801,102900,55768805,3355,3355,3355,3355,302
|
|
20230801,102800,54755595,3350,3340,3350,3340,940
|
|
20230801,102700,51611635,3340,3350,3350,3340,1188
|
|
20230801,102600,47635835,3355,3355,3355,3355,582
|
|
20230801,102500,45683225,3350,3345,3350,3345,912
|
|
20230801,102400,42630060,3340,3340,3340,3340,344
|
|
20230801,102300,41481100,3340,3340,3345,3340,123
|
|
20230801,102200,41070275,3340,3340,3340,3340,1018
|
|
20230801,102100,37670155,3335,3335,3335,3335,0
|
|
20230801,102000,37670155,3335,3335,3335,3335,500
|
|
20230801,101900,36002655,3335,3335,3335,3335,71
|
|
20230801,101800,35765870,3335,3335,3335,3335,47
|
|
20230801,101700,35609125,3335,3335,3335,3335,64
|
|
20230801,101600,35395685,3335,3335,3335,3335,20
|
|
20230801,101500,35328985,3340,3340,3340,3340,6
|
|
20230801,101400,35308945,3340,3340,3340,3340,0
|
|
20230801,101300,35308945,3340,3340,3340,3340,54
|
|
20230801,101200,35128585,3335,3340,3340,3335,72
|
|
20230801,101100,34888215,3335,3335,3335,3335,0
|
|
20230801,101000,34888215,3335,3335,3335,3335,1
|
|
20230801,100900,34884880,3340,3340,3340,3340,0
|
|
20230801,100800,34884880,3340,3340,3340,3340,19
|
|
20230801,100700,34821420,3340,3340,3340,3340,0
|
|
20230801,100600,34821420,3340,3340,3340,3340,20
|
|
20230801,100500,34754620,3335,3340,3340,3335,1240
|
|
20230801,100400,30613120,3340,3345,3345,3340,384
|
|
20230801,100300,29330310,3340,3340,3340,3340,0
|
|
20230801,100200,29330310,3340,3340,3340,3340,50
|
|
20230801,100100,29163310,3340,3340,3340,3340,59
|
|
20230801,100000,28966250,3345,3345,3350,3345,1089
|
|
20230801,095900,25318645,3345,3345,3345,3345,49
|
|
20230801,095800,25154740,3345,3345,3345,3345,71
|
|
20230801,095700,24917245,3345,3345,3345,3345,0
|
|
20230801,095600,24917245,3345,3345,3345,3345,0
|
|
20230801,095500,24917245,3345,3345,3345,3345,50
|
|
20230801,095400,24749995,3340,3340,3340,3340,390
|
|
20230801,095300,23447395,3335,3335,3335,3335,0
|
|
20230801,095200,23447395,3335,3335,3335,3335,0
|
|
20230801,095100,23447395,3335,3335,3335,3335,0
|
|
20230801,095000,23447395,3335,3340,3340,3335,131
|
|
20230801,094900,23010505,3340,3340,3340,3340,753
|
|
20230801,094800,20495485,3340,3340,3340,3340,0
|
|
20230801,094700,20495485,3340,3340,3340,3340,500
|
|
20230801,094600,18825485,3335,3335,3335,3335,0
|
|
20230801,094500,18825485,3335,3335,3335,3335,0
|
|
20230801,094400,18825485,3335,3335,3335,3335,40
|
|
20230801,094300,18692085,3340,3340,3340,3340,500
|
|
20230801,094200,17022085,3340,3340,3340,3340,8
|
|
20230801,094100,16995365,3340,3340,3340,3340,1
|
|
20230801,094000,16992025,3340,3340,3340,3340,242
|
|
20230801,093900,16183745,3340,3340,3340,3340,88
|
|
20230801,093800,15889825,3350,3350,3350,3350,2
|
|
20230801,093700,15883125,3340,3340,3345,3340,886
|
|
20230801,093600,12920705,3345,3345,3345,3345,11
|
|
20230801,093500,12883910,3345,3345,3345,3345,0
|
|
20230801,093400,12883910,3345,3345,3345,3345,7
|
|
20230801,093300,12860495,3340,3340,3340,3340,241
|
|
20230801,093200,12055555,3340,3340,3340,3340,1458
|
|
20230801,093100,7185835,3335,3335,3335,3335,0
|
|
20230801,093000,7185835,3335,3335,3335,3335,0
|
|
20230801,092900,7185835,3335,3340,3340,3335,132
|
|
20230801,092800,6745605,3340,3340,3340,3340,40
|
|
20230801,092700,6612005,3340,3340,3340,3340,12
|
|
20230801,092600,6571925,3340,3335,3340,3335,431
|
|
20230801,092500,5132740,3340,3340,3340,3340,4
|
|
20230801,092400,5119380,3340,3340,3340,3340,76
|
|
20230801,092300,4865540,3335,3335,3335,3335,69
|
|
20230801,092200,4635425,3335,3340,3340,3335,10
|
|
20230801,092100,4602050,3340,3340,3340,3340,1
|
|
20230801,092000,4598710,3340,3340,3340,3340,4
|
|
20230801,091900,4585350,3335,3335,3335,3335,0
|
|
20230801,091800,4585350,3335,3335,3340,3335,135
|
|
20230801,091700,4135100,3340,3340,3340,3340,0
|
|
20230801,091600,4135100,3340,3340,3340,3340,0
|
|
20230801,091500,4135100,3340,3340,3340,3340,0
|
|
20230801,091400,4135100,3340,3340,3340,3340,20
|
|
20230801,091300,4068300,3340,3340,3340,3340,0
|
|
20230801,091200,4068300,3340,3340,3340,3340,1
|
|
20230801,091100,4064960,3340,3340,3340,3340,31
|
|
20230801,091000,3961420,3340,3340,3345,3340,703
|
|
20230801,090900,1612630,3335,3335,3335,3335,0
|
|
20230801,090800,1612630,3335,3340,3340,3335,350
|
|
20230801,090700,444560,3345,3345,3345,3345,0
|
|
20230801,090600,444560,3345,3345,3345,3345,0
|
|
20230801,090500,444560,3345,3345,3345,3345,11
|
|
20230801,090400,407765,3340,3350,3350,3340,117
|
|
20230801,090300,16745,3345,3345,3345,3345,3
|
|
20230801,090200,6710,3355,3355,3355,3355,0
|
|
20230801,090100,6710,3355,3355,3355,3355,0
|
|
20230801,090000,6710,3355,3355,3355,3355,2
|